Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.080 9.320 8.960 9.070 27,425,500 +0.27(+3.07%)
Apr 29, 2009 8.710 8.920 8.600 8.800 22,867,812 +0.28(+3.29%)
Apr 28, 2009 8.600 8.720 8.470 8.520 21,332,402 -0.27(-3.07%)
Apr 27, 2009 8.760 9.030 8.700 8.790 22,023,946 -0.35(-3.83%)
Apr 24, 2009 9.030 9.280 8.920 9.140 28,109,550 +0.24(+2.70%)
Apr 23, 2009 8.670 8.950 8.530 8.900 30,390,180 +0.26(+3.01%)
Apr 22, 2009 8.550 9.010 8.420 8.640 27,312,124 -0.05(-0.58%)
Apr 21, 2009 8.120 8.750 8.100 8.690 36,602,484 +0.33(+3.95%)
Apr 20, 2009 8.890 9.000 8.340 8.360 35,227,184 -0.90(-9.72%)
Apr 17, 2009 9.140 9.340 9.040 9.260 26,126,856 +0.11(+1.20%)
Apr 16, 2009 9.240 9.250 8.850 9.150 30,243,122 +0.10(+1.10%)
Apr 15, 2009 8.710 9.120 8.580 9.050 38,950,100 +0.22(+2.49%)
Apr 14, 2009 9.130 9.370 8.750 8.830 40,448,760 -0.32(-3.50%)
Apr 13, 2009 8.720 9.390 8.550 9.150 45,459,884 +0.30(+3.39%)
Apr 09, 2009 8.590 8.850 8.450 8.850 49,159,920 +0.79(+9.80%)
Apr 08, 2009 8.070 8.160 7.500 8.060 75,315,360 +0.27(+3.47%)
Apr 07, 2009 7.550 7.910 7.450 7.790 52,349,536 -0.12(-1.52%)
Apr 06, 2009 7.970 8.000 7.600 7.910 40,207,860 -0.26(-3.18%)
Apr 03, 2009 8.170 8.250 7.780 8.170 49,266,016 -0.01(-0.12%)
Apr 02, 2009 8.120 8.490 8.020 8.180 63,310,536 +0.58(+7.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.